Tokyo - Delayed Quote
JPY
Nagase & Co., Ltd. (8012.T)
1,258.00
-2.00
(-0.16%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,246.50
1,269.50
1,243.00
1,258.00
1,258.00
1,937,600
Oct 30, 2026
1,285.00
1,299.00
1,238.00
1,260.00
1,260.00
3,250,700
Oct 29, 2026
1,260.00
1,280.50
1,248.50
1,280.50
1,280.50
2,415,600
Oct 28, 2026
1,232.00
1,254.00
1,217.50
1,253.00
1,253.00
1,241,100
Oct 27, 2026
1,200.50
1,219.00
1,199.00
1,217.00
1,217.00
634,100
Oct 26, 2026
1,180.00
1,194.00
1,176.50
1,194.00
1,194.00
564,800
Oct 23, 2026
1,184.50
1,189.50
1,140.00
1,178.00
1,178.00
1,041,100
Oct 22, 2026
1,204.00
1,208.50
1,183.50
1,194.50
1,194.50
1,168,000
Oct 21, 2026
1,197.50
1,209.00
1,192.50
1,193.00
1,193.00
625,600
Oct 20, 2026
1,220.00
1,225.50
1,182.50
1,185.00
1,185.00
709,200
Oct 19, 2026
1,216.00
1,224.50
1,196.50
1,224.50
1,224.50
702,300
Oct 16, 2026
1,201.00
1,223.00
1,199.50
1,216.00
1,216.00
819,900
Oct 15, 2026
1,221.00
1,229.00
1,184.50
1,195.00
1,195.00
1,296,200
Oct 14, 2026
1,230.00
1,252.50
1,226.00
1,234.00
1,234.00
1,378,200
Oct 13, 2026
1,217.00
1,234.00
1,201.00
1,220.00
1,220.00
787,200
Oct 9, 2026
1,211.00
1,211.50
1,191.00
1,210.50
1,210.50
812,900
Oct 8, 2026
1,187.50
1,213.00
1,161.50
1,199.00
1,199.00
1,591,000
Oct 7, 2026
1,198.50
1,207.00
1,182.50
1,190.50
1,190.50
715,900
Oct 6, 2026
1,183.00
1,207.00
1,175.50
1,203.50
1,203.50
929,400
Oct 5, 2026
1,171.00
1,191.50
1,166.50
1,181.50
1,181.50
1,058,700
Oct 2, 2026
1,151.50
1,162.50
1,143.00
1,151.50
1,151.50
709,500
Oct 1, 2026
1,163.00
1,167.00
1,153.50
1,163.00
1,163.00
735,200
Sep 30, 2026
1,158.50
1,165.00
1,148.50
1,163.50
1,163.50
1,291,800
Sep 29, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,166.00
1,168.00
1,147.50
1,152.00
1,152.00
645,200
Sep 28, 2026
1,193.50
1,197.00
1,171.00
1,176.00
1,163.00
1,114,700
Sep 25, 2026
1,181.50
1,193.50
1,176.50
1,184.50
1,171.41
969,700
Sep 24, 2026
1,180.50
1,181.00
1,167.00
1,178.00
1,164.98
897,600
Sep 18, 2026
1,175.00
1,180.00
1,160.50
1,171.50
1,158.55
1,681,600
Sep 17, 2026
1,165.00
1,171.50
1,159.50
1,164.00
1,151.13
549,400
Sep 16, 2026
1,139.00
1,159.00
1,136.50
1,155.00
1,142.23
642,700
Sep 15, 2026
1,125.00
1,140.50
1,122.00
1,130.50
1,118.00
600,300
Sep 14, 2026
1,135.00
1,139.00
1,120.00
1,133.50
1,120.97
633,600
Sep 11, 2026
1,122.50
1,139.50
1,116.00
1,128.00
1,115.53
826,300
Sep 10, 2026
1,139.00
1,145.00
1,131.00
1,139.00
1,126.41
688,000
Sep 9, 2026
1,129.50
1,156.50
1,115.00
1,150.50
1,137.78
969,800
Sep 8, 2026
1,134.50
1,135.00
1,109.50
1,112.50
1,100.20
776,000
Sep 7, 2026
1,164.00
1,164.00
1,138.00
1,140.50
1,127.89
682,600
Sep 4, 2026
1,145.00
1,147.00
1,130.00
1,143.50
1,130.86
854,900
Sep 3, 2026
1,163.00
1,170.00
1,146.00
1,149.50
1,136.79
994,400
Sep 2, 2026
1,157.50
1,172.50
1,151.00
1,162.50
1,149.65
1,187,300
Sep 1, 2026
1,165.50
1,193.50
1,161.00
1,186.00
1,172.89
934,100
Aug 31, 2026
1,141.50
1,185.00
1,135.00
1,174.50
1,161.52
1,581,800
Aug 28, 2026
1,167.50
1,175.00
1,150.50
1,153.50
1,140.75
855,300
Aug 27, 2026
1,165.00
1,176.00
1,151.00
1,169.50
1,156.57
944,300
Aug 26, 2026
1,162.00
1,165.50
1,148.50
1,157.50
1,144.70
915,700
Aug 25, 2026
1,193.50
1,195.00
1,167.50
1,173.50
1,160.53
1,279,400
Aug 24, 2026
1,228.50
1,239.50
1,193.50
1,197.50
1,184.26
1,718,800
Aug 21, 2026
1,216.50
1,233.50
1,214.00
1,221.50
1,208.00
968,500
Aug 20, 2026
1,208.50
1,225.50
1,205.00
1,225.50
1,211.95
805,100
Aug 19, 2026
1,203.00
1,224.50
1,191.00
1,202.50
1,189.21
1,375,900
Aug 18, 2026
1,233.00
1,233.00
1,217.00
1,218.00
1,204.54
949,500
Aug 17, 2026
1,247.00
1,247.00
1,227.00
1,229.50
1,215.91
746,200
Aug 14, 2026
1,253.00
1,257.00
1,239.50
1,244.00
1,230.25
1,057,800
Aug 13, 2026
1,248.50
1,258.00
1,230.00
1,258.00
1,244.09
858,500
Aug 12, 2026
1,254.00
1,260.00
1,227.00
1,239.00
1,225.30
1,077,700
Aug 10, 2026
1,260.00
1,277.00
1,245.50
1,254.00
1,240.14
718,700
Aug 7, 2026
1,251.00
1,267.50
1,236.00
1,254.50
1,240.63
843,000
Aug 6, 2026
1,254.50
1,270.50
1,238.50
1,251.00
1,237.17
1,293,900
Aug 5, 2026
1,278.50
1,306.50
1,235.00
1,272.50
1,258.43
3,375,600
Aug 4, 2026
1,165.00
1,182.00
1,158.00
1,158.50
1,145.69
1,019,300
Aug 3, 2026
1,122.00
1,163.00
1,106.50
1,161.50
1,148.66
1,124,600
Jul 31, 2026
1,143.00
1,151.50
1,119.00
1,138.00
1,125.42
704,500
Jul 30, 2026
1,107.00
1,142.00
1,100.50
1,124.50
1,112.07
681,600
Jul 29, 2026
1,155.00
1,155.00
1,107.50
1,125.00
1,112.56
924,200
Jul 28, 2026
1,179.00
1,190.00
1,133.00
1,142.50
1,129.87
1,210,400
Jul 27, 2026
1,200.50
1,208.50
1,186.50
1,200.00
1,186.73
530,000
Jul 24, 2026
1,205.00
1,207.00
1,186.50
1,195.00
1,181.79
738,100
Jul 23, 2026
1,192.50
1,211.00
1,192.50
1,207.00
1,193.66
498,000
Jul 22, 2026
1,185.00
1,209.00
1,180.50
1,196.00
1,182.78
637,200
Jul 21, 2026
1,159.00
1,176.00
1,154.50
1,175.50
1,162.51
643,400
Jul 17, 2026
1,174.50
1,181.50
1,133.00
1,152.00
1,139.27
1,008,400
Jul 16, 2026
1,178.00
1,181.50
1,169.50
1,177.50
1,164.48
501,200
Jul 15, 2026
1,165.00
1,184.50
1,161.50
1,181.50
1,168.44
698,900
Jul 14, 2026
1,140.00
1,156.00
1,133.50
1,154.50
1,141.74
630,900
Jul 13, 2026
1,159.00
1,167.00
1,131.00
1,135.50
1,122.95
583,700
Jul 10, 2026
1,156.00
1,163.50
1,148.00
1,149.50
1,136.79
734,300
Jul 9, 2026
1,162.50
1,169.50
1,148.00
1,155.00
1,142.23
522,500
Jul 8, 2026
1,169.00
1,180.50
1,161.50
1,162.50
1,149.65
752,700
Jul 7, 2026
1,212.00
1,223.50
1,172.00
1,172.00
1,159.04
734,400
Jul 6, 2026
1,214.50
1,224.50
1,204.00
1,217.50
1,204.04
584,900
Jul 3, 2026
1,170.00
1,202.50
1,166.00
1,200.00
1,186.73
583,000
Jul 2, 2026
1,185.00
1,188.00
1,166.00
1,170.50
1,157.56
615,000
Jul 1, 2026
1,172.00
1,177.00
1,148.00
1,165.50
1,152.62
713,800
Jun 30, 2026
1,189.50
1,189.50
1,157.00
1,165.00
1,152.12
1,402,800
Jun 29, 2026
1,181.00
1,190.00
1,152.00
1,168.50
1,155.58
1,005,500
Jun 26, 2026
1,210.50
1,212.50
1,166.50
1,170.00
1,157.07
1,758,400
Jun 25, 2026
1,232.00
1,232.00
1,196.50
1,207.00
1,193.66
1,095,600
Jun 24, 2026
1,200.00
1,219.50
1,197.00
1,213.00
1,199.59
1,000,900
Jun 23, 2026
1,230.50
1,238.50
1,204.00
1,204.00
1,190.69
697,300
Jun 22, 2026
1,200.00
1,238.00
1,200.00
1,231.00
1,217.39
910,400
Jun 19, 2026
1,190.00
1,213.50
1,183.00
1,201.50
1,188.22
2,177,700
Jun 18, 2026
1,206.00
1,216.50
1,198.50
1,198.50
1,185.25
739,300
Jun 17, 2026
1,220.00
1,231.00
1,205.00
1,205.50
1,192.17
736,100
Jun 16, 2026
1,218.00
1,225.50
1,209.50
1,214.50
1,201.07
1,092,400
Jun 15, 2026
1,193.50
1,236.50
1,192.50
1,223.50
1,209.97
1,640,400
Jun 12, 2026
1,115.00
1,156.50
1,110.00
1,156.50
1,143.72
1,623,500
Jun 11, 2026
1,090.00
1,099.50
1,074.00
1,099.50
1,087.35
716,700
Jun 10, 2026
1,117.00
1,123.00
1,093.50
1,100.00
1,087.84
847,100
Jun 9, 2026
1,123.00
1,139.50
1,105.00
1,116.50
1,104.16
1,384,600
Jun 8, 2026
1,093.00
1,113.50
1,073.00
1,112.50
1,100.20
1,814,700
Jun 5, 2026
1,124.00
1,128.00
1,116.50
1,123.00
1,110.59
867,000
Jun 4, 2026
1,119.00
1,130.50
1,107.00
1,111.50
1,099.21
1,374,300
Jun 3, 2026
1,107.00
1,124.50
1,095.00
1,119.00
1,106.63
1,576,800
Jun 2, 2026
1,147.00
1,188.00
1,071.00
1,077.00
1,065.09
1,975,800
Jun 1, 2026
1,114.50
1,182.50
1,068.00
1,156.50
1,143.72
3,018,300
May 29, 2026
1,127.50
1,142.50
1,112.00
1,125.50
1,113.06
1,521,400
May 28, 2026
1,119.00
1,124.50
1,097.00
1,123.00
1,110.59
975,200
May 27, 2026
1,157.00
1,168.50
1,126.50
1,129.00
1,116.52
831,300
May 26, 2026
1,147.50
1,162.50
1,141.50
1,157.50
1,144.70
882,600
May 25, 2026
1,150.00
1,162.50
1,122.50
1,150.50
1,137.78
951,600
May 22, 2026
1,142.00
1,145.50
1,133.00
1,140.50
1,127.89
1,159,200
May 21, 2026
1,142.00
1,148.50
1,131.00
1,132.50
1,119.98
1,075,700
May 20, 2026
1,122.00
1,125.00
1,096.00
1,105.50
1,093.28
895,500
May 19, 2026
1,150.00
1,158.00
1,118.50
1,123.50
1,111.08
811,000
May 18, 2026
1,150.00
1,150.50
1,118.50
1,133.50
1,120.97
1,015,900
May 15, 2026
1,163.00
1,179.50
1,150.00
1,159.00
1,146.19
1,005,000
May 14, 2026
1,146.00
1,165.00
1,138.50
1,152.50
1,139.76
809,200
May 13, 2026
1,135.00
1,159.50
1,134.50
1,142.00
1,129.38
1,191,200
May 12, 2026
1,110.00
1,132.50
1,109.00
1,126.00
1,113.55
1,338,500
May 11, 2026
1,115.00
1,139.00
1,105.50
1,109.00
1,096.74
1,429,400
May 8, 2026
1,083.50
1,187.50
1,083.00
1,118.00
1,105.64
2,230,100
May 7, 2026
1,206.50
1,222.50
1,185.00
1,203.50
1,190.20
1,804,500
May 1, 2026
1,178.00
1,193.00
1,159.00
1,176.50
1,163.49
1,013,100
Apr 30, 2026
1,188.00
1,188.50
1,158.00
1,177.50
1,164.48
1,071,700
Apr 28, 2026
1,199.00
1,215.00
1,187.50
1,208.00
1,194.65
787,300
Apr 27, 2026
1,182.50
1,201.00
1,172.00
1,186.00
1,172.89
718,500
Apr 24, 2026
1,187.50
1,191.00
1,170.00
1,188.50
1,175.36
825,100
Apr 23, 2026
1,177.00
1,185.50
1,162.00
1,176.50
1,163.49
662,400
Apr 22, 2026
1,196.00
1,200.00
1,180.00
1,185.00
1,171.90
565,200
Apr 21, 2026
1,200.00
1,214.50
1,200.00
1,207.50
1,194.15
487,800
Apr 20, 2026
1,193.50
1,203.50
1,186.50
1,194.00
1,180.80
550,900
Apr 17, 2026
1,217.00
1,217.00
1,192.00
1,192.00
1,178.82
949,100
Apr 16, 2026
1,222.50
1,232.00
1,212.00
1,217.00
1,203.55
709,000
Apr 15, 2026
1,250.00
1,257.00
1,222.50
1,222.50
1,208.99
750,100
Apr 14, 2026
1,250.00
1,253.00
1,231.00
1,231.00
1,217.39
504,800
Apr 13, 2026
1,235.00
1,250.50
1,226.00
1,239.00
1,225.30
765,500
Apr 10, 2026
1,241.50
1,254.00
1,235.00
1,235.00
1,221.35
755,800
Apr 9, 2026
1,247.00
1,256.50
1,228.00
1,233.50
1,219.86
812,100
Apr 8, 2026
1,230.00
1,240.50
1,210.00
1,239.50
1,225.80
1,096,500
Apr 7, 2026
1,180.00
1,191.50
1,172.00
1,183.00
1,169.92
679,100
Apr 6, 2026
1,173.00
1,189.50
1,172.00
1,177.00
1,163.99
540,600
Apr 3, 2026
1,175.50
1,196.00
1,171.00
1,175.50
1,162.51
588,400
Apr 2, 2026
1,201.50
1,210.00
1,171.50
1,171.50
1,158.55
956,900
Apr 1, 2026
1,180.50
1,202.00
1,167.00
1,202.00
1,188.71
908,200
Mar 31, 2026
1,135.50
1,181.00
1,135.00
1,155.00
1,142.23
1,406,600
Mar 30, 2026
13.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,098.00
1,151.50
1,095.00
1,151.50
1,138.77
1,243,900
Mar 30, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
1,164.00
1,182.25
1,163.75
1,180.00
1,153.36
1,449,200
Mar 26, 2026
1,186.25
1,186.25
1,161.75
1,181.50
1,154.82
852,400
Mar 25, 2026
1,196.50
1,204.00
1,177.50
1,180.00
1,153.36
1,191,200
Mar 24, 2026
1,152.25
1,177.00
1,144.50
1,167.00
1,140.65
1,247,200
Mar 23, 2026
1,120.00
1,133.50
1,107.50
1,126.50
1,101.07
1,642,000
Mar 19, 2026
1,169.25
1,177.50
1,148.75
1,158.75
1,132.59
2,684,800
Mar 18, 2026
1,146.25
1,186.75
1,145.50
1,186.75
1,159.96
1,174,400
Mar 17, 2026
1,125.00
1,142.00
1,118.50
1,128.75
1,103.26
966,800
Mar 16, 2026
1,106.50
1,117.75
1,102.25
1,111.75
1,086.65
708,000
Mar 13, 2026
1,088.50
1,110.50
1,086.25
1,106.25
1,081.27
917,200
Mar 12, 2026
1,132.50
1,150.00
1,101.25
1,106.00
1,081.03
1,085,600
Mar 11, 2026
1,148.25
1,155.25
1,137.50
1,137.50
1,111.82
798,800
Mar 10, 2026
1,102.50
1,125.00
1,096.25
1,119.00
1,093.74
876,000
Mar 9, 2026
1,075.00
1,093.25
1,059.25
1,085.00
1,060.50
1,222,800
Mar 6, 2026
1,144.75
1,151.00
1,128.25
1,149.50
1,123.55
764,000
Mar 5, 2026
1,172.00
1,180.50
1,145.50
1,156.25
1,130.14
849,600
Mar 4, 2026
1,144.50
1,166.25
1,105.00
1,129.75
1,104.24
1,508,000
Mar 3, 2026
1,220.25
1,222.25
1,192.00
1,197.00
1,169.97
1,318,000
Mar 2, 2026
1,212.00
1,236.00
1,200.50
1,234.25
1,206.38
1,116,000
Feb 27, 2026
1,212.00
1,240.00
1,206.75
1,238.50
1,210.54
1,412,800
Feb 26, 2026
1,212.75
1,216.50
1,198.75
1,200.00
1,172.91
978,800
Feb 25, 2026
1,207.00
1,216.50
1,189.00
1,210.25
1,182.92
1,072,400
Feb 24, 2026
1,180.00
1,207.25
1,167.75
1,198.75
1,171.68
993,200
Feb 20, 2026
1,167.50
1,177.75
1,165.00
1,175.25
1,148.72
734,800
Feb 19, 2026
1,165.00
1,181.00
1,163.25
1,180.75
1,154.09
786,000
Feb 18, 2026
1,142.50
1,165.75
1,137.50
1,160.25
1,134.05
751,200
Feb 17, 2026
1,131.25
1,149.00
1,128.00
1,135.00
1,109.37
943,600
Feb 16, 2026
1,152.50
1,155.75
1,132.50
1,133.75
1,108.15
897,200
Feb 13, 2026
1,166.50
1,176.75
1,139.00
1,143.00
1,117.19
1,124,800
Feb 12, 2026
1,160.00
1,183.75
1,154.75
1,176.75
1,150.18
1,134,000
Feb 10, 2026
1,133.50
1,158.00
1,130.50
1,150.75
1,124.77
1,274,400
Feb 9, 2026
1,125.00
1,132.75
1,107.75
1,131.25
1,105.71
1,312,400
Feb 6, 2026
1,078.75
1,113.50
1,075.00
1,107.50
1,082.49
1,555,200
Feb 5, 2026
1,057.50
1,119.25
1,036.00
1,082.75
1,058.30
2,315,600
Feb 4, 2026
1,039.25
1,050.00
1,032.50
1,043.00
1,019.45
907,200
Feb 3, 2026
1,023.00
1,033.25
1,014.25
1,033.25
1,009.92
858,400
Feb 2, 2026
1,018.00
1,029.75
1,003.25
1,007.25
984.51
962,000
Jan 30, 2026
1,008.75
1,011.25
991.25
1,002.75
980.11
805,200
Jan 29, 2026
998.75
1,007.25
987.50
1,005.25
982.55
713,200
Jan 28, 2026
1,000.00
1,006.50
998.25
998.25
975.71
680,400
Jan 27, 2026
1,000.00
1,022.00
994.50
1,015.75
992.82
1,011,600
Jan 26, 2026
1,013.75
1,029.50
1,008.00
1,011.75
988.91
843,200
Jan 23, 2026
1,037.25
1,037.25
1,027.25
1,031.25
1,007.97
802,400
Jan 22, 2026
1,020.75
1,035.00
1,018.75
1,033.25
1,009.92
1,025,600
Jan 21, 2026
1,013.25
1,019.25
1,006.00
1,014.50
991.59
1,132,800
Jan 20, 2026
1,045.50
1,045.50
1,027.50
1,030.75
1,007.48
864,000
Jan 19, 2026
1,068.75
1,069.50
1,027.00
1,042.25
1,018.72
1,004,000
Jan 16, 2026
1,051.25
1,075.75
1,051.25
1,070.25
1,046.09
1,010,800
Jan 15, 2026
1,038.75
1,055.25
1,038.75
1,051.00
1,027.27
936,400
Jan 14, 2026
1,036.25
1,048.75
1,033.75
1,046.25
1,022.63
988,400
Jan 13, 2026
1,036.25
1,045.00
1,023.75
1,034.00
1,010.65
1,086,000
Jan 9, 2026
1,008.00
1,016.50
994.75
1,006.25
983.53
1,163,200
Jan 8, 2026
1,006.25
1,018.25
1,001.00
1,008.00
985.24
851,200
Jan 7, 2026
987.50
1,015.50
986.25
1,009.50
986.71
1,180,000
Jan 6, 2026
979.50
995.00
979.50
990.25
967.89
817,200
Jan 5, 2026
956.25
979.25
956.25
977.50
955.43
1,003,600
Dec 30, 2025
955.00
958.00
951.00
951.00
929.53
504,800
Dec 29, 2025
954.00
959.25
951.25
959.25
937.59
526,400
Dec 26, 2025
953.75
960.50
948.75
951.25
929.77
504,800
Dec 25, 2025
959.75
959.75
947.00
952.75
931.24
805,600
Dec 24, 2025
964.75
967.25
942.50
946.25
924.89
957,600
Dec 23, 2025
957.50
966.75
957.50
966.25
944.43
532,400
Dec 22, 2025
957.50
963.50
954.50
955.75
934.17
618,400
Dec 19, 2025
943.00
953.75
943.00
950.25
928.80
1,021,200
Dec 18, 2025
941.25
948.75
938.75
943.00
921.71
532,800
Dec 17, 2025
940.50
946.50
933.75
940.25
919.02
691,200
Dec 16, 2025
953.75
954.50
939.00
940.50
919.27
788,400
Dec 15, 2025
942.25
960.00
939.75
955.25
933.68
928,400
Dec 12, 2025
933.00
942.25
931.75
942.25
920.98
846,000
Dec 11, 2025
941.00
942.50
920.25
923.00
902.16
668,400
Dec 10, 2025
941.50
941.50
925.00
940.75
919.51
1,152,000
Dec 9, 2025
922.00
925.00
913.75
924.00
903.14
752,800
Dec 8, 2025
906.75
921.75
905.50
918.00
897.27
846,800
Dec 5, 2025
897.75
907.25
895.75
898.50
878.21
848,000
Dec 4, 2025
905.00
915.25
903.75
910.50
889.94
605,200
Dec 3, 2025
912.50
913.50
903.75
907.00
886.52
696,400
Dec 2, 2025
909.25
913.00
902.75
912.25
891.65
679,200
Dec 1, 2025
917.50
917.75
898.75
898.75
878.46
804,800
Nov 28, 2025
903.00
919.25
902.00
917.75
897.03
528,000
Nov 27, 2025
905.00
910.00
903.50
903.75
883.35
523,600
Nov 26, 2025
887.50
901.00
883.75
898.00
877.72
759,200
Nov 25, 2025
896.25
897.75
882.50
888.50
868.44
884,000
Nov 21, 2025
874.00
887.50
871.00
881.00
861.11
836,400
Nov 20, 2025
888.50
889.25
879.25
879.25
859.40
438,800
Nov 19, 2025
879.25
880.50
866.50
867.50
847.91
640,800
Nov 18, 2025
888.00
891.50
874.75
877.25
857.44
653,200
Nov 17, 2025
897.75
902.00
889.75
894.00
873.82
656,400
Nov 14, 2025
890.25
902.75
888.75
898.75
878.46
435,600
Nov 13, 2025
899.75
907.00
899.00
902.00
881.63
539,600
Nov 12, 2025
880.00
897.75
877.00
891.50
871.37
630,000
Nov 11, 2025
886.25
888.25
876.25
877.00
857.20
542,800
Nov 10, 2025
891.25
894.50
884.00
886.25
866.24
746,400
Nov 7, 2025
875.00
896.00
870.25
888.75
868.68
1,332,000
Nov 6, 2025
867.00
879.75
862.50
870.00
850.36
1,087,600
Nov 5, 2025
851.50
858.50
832.50
858.50
839.12
769,600
Nov 4, 2025
860.00
864.00
845.00
857.50
838.14
1,135,200
